Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

88.25 +0.41 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.085 5.146 5.069 5.110 19,483,076 +0.00(+0.06%)
Oct 28, 2004 4.985 5.108 4.939 5.108 15,585,219 +0.10(+2.05%)
Oct 27, 2004 4.862 5.011 4.852 5.005 16,882,262 +0.12(+2.53%)
Oct 26, 2004 4.826 4.894 4.803 4.881 15,785,441 +0.08(+1.71%)
Oct 25, 2004 4.855 4.870 4.790 4.799 12,849,890 -0.05(-0.96%)
Oct 22, 2004 4.918 4.964 4.842 4.846 12,295,788 -0.06(-1.22%)
Oct 21, 2004 4.865 4.912 4.774 4.906 17,645,382 +0.05(+0.99%)
Oct 20, 2004 4.871 4.904 4.825 4.857 16,070,511 -0.00(-0.10%)
Oct 19, 2004 4.860 4.977 4.813 4.862 32,397,636 +0.00(+0.02%)
Oct 18, 2004 4.764 4.871 4.738 4.861 21,302,144 +0.08(+1.68%)
Oct 15, 2004 4.650 4.800 4.626 4.781 23,765,854 +0.16(+3.52%)
Oct 14, 2004 4.613 4.660 4.552 4.619 19,387,362 +0.01(+0.29%)
Oct 13, 2004 4.639 4.663 4.549 4.605 12,769,698 -0.04(-0.81%)
Oct 12, 2004 4.610 4.655 4.580 4.643 11,153,437 +0.02(+0.48%)
Oct 11, 2004 4.598 4.639 4.580 4.620 7,186,770 +0.04(+0.89%)
Oct 08, 2004 4.603 4.704 4.566 4.580 21,197,636 +0.03(+0.64%)
Oct 07, 2004 4.456 4.581 4.451 4.551 30,145,530 -0.09(-1.85%)
Oct 06, 2004 4.576 4.639 4.555 4.637 17,371,694 +0.05(+1.16%)
Oct 05, 2004 4.552 4.603 4.526 4.584 11,012,713 +0.04(+0.81%)
Oct 04, 2004 4.589 4.595 4.518 4.547 18,168,958 -0.02(-0.36%)
Oct 01, 2004 4.442 4.563 4.377 4.563 25,744,790 +0.17(+3.87%)
Sep 30, 2004 4.373 4.408 4.349 4.393 15,928,752 -0.00(-0.09%)
Sep 29, 2004 4.309 4.398 4.288 4.397 12,255,433 +0.09(+2.06%)
Sep 28, 2004 4.313 4.321 4.283 4.308 10,517,074 +0.02(+0.45%)
Sep 27, 2004 4.335 4.350 4.270 4.289 22,723,356 -0.06(-1.47%)
Sep 24, 2004 4.326 4.401 4.286 4.353 13,833,925 +0.04(+0.83%)
Sep 23, 2004 4.325 4.366 4.317 4.317 10,252,181 -0.01(-0.22%)
Sep 22, 2004 4.388 4.390 4.272 4.327 20,142,204 -0.09(-2.10%)
Sep 21, 2004 4.402 4.441 4.368 4.419 11,601,479 +0.01(+0.29%)
Sep 20, 2004 4.429 4.443 4.365 4.407 10,559,498 -0.04(-0.98%)
Sep 17, 2004 4.429 4.474 4.414 4.450 11,397,118 +0.04(+0.94%)
Sep 16, 2004 4.409 4.420 4.381 4.409 6,714,930 +0.02(+0.44%)
Sep 15, 2004 4.467 4.470 4.376 4.390 13,052,698 -0.05(-1.20%)
Sep 14, 2004 4.361 4.443 4.343 4.443 13,500,740 +0.09(+2.09%)
Sep 13, 2004 4.345 4.372 4.313 4.352 16,682,041 +0.02(+0.38%)
Sep 10, 2004 4.311 4.342 4.283 4.335 7,868,145 +0.02(+0.54%)
Sep 09, 2004 4.304 4.331 4.265 4.312 11,798,079 +0.03(+0.68%)
Sep 08, 2004 4.263 4.330 4.262 4.283 11,004,953 -0.01(-0.14%)
Sep 07, 2004 4.318 4.333 4.255 4.289 13,522,987 +0.00(+0.05%)
Sep 03, 2004 4.301 4.338 4.267 4.287 12,681,745 -0.00(-0.09%)
Sep 02, 2004 4.190 4.301 4.189 4.291 13,188,249 +0.11(+2.71%)
Sep 01, 2004 4.160 4.194 4.135 4.178 14,049,668 -0.00(-0.02%)
Aug 31, 2004 4.151 4.180 4.122 4.179 14,187,806 +0.05(+1.12%)
Aug 30, 2004 4.124 4.194 4.109 4.132 15,948,412 +0.02(+0.45%)
Aug 27, 2004 4.165 4.203 4.109 4.114 24,050,408 -0.05(-1.16%)
Aug 26, 2004 4.207 4.233 4.064 4.162 72,764,304 -0.29(-6.45%)
Aug 25, 2004 4.394 4.452 4.349 4.449 14,947,820 +0.04(+0.83%)
Aug 24, 2004 4.356 4.422 4.349 4.413 13,503,327 +0.06(+1.49%)
Aug 23, 2004 4.375 4.378 4.324 4.348 12,944,568 -0.00(-0.11%)
Aug 20, 2004 4.326 4.362 4.301 4.353 10,422,913 +0.04(+0.87%)
Aug 19, 2004 4.298 4.362 4.296 4.315 17,922,692 +0.02(+0.36%)
Aug 18, 2004 4.227 4.301 4.204 4.300 15,470,363 +0.08(+1.81%)
Aug 17, 2004 4.231 4.287 4.204 4.223 12,265,263 +0.01(+0.28%)
Aug 16, 2004 4.141 4.270 4.111 4.212 15,274,280 +0.04(+0.90%)
Aug 13, 2004 4.229 4.259 4.160 4.174 16,091,206 -0.05(-1.23%)
Aug 12, 2004 4.292 4.315 4.209 4.226 18,670,290 -0.08(-1.95%)
Aug 11, 2004 4.320 4.339 4.294 4.310 12,483,075 -0.05(-1.06%)
Aug 10, 2004 4.278 4.358 4.272 4.357 15,524,169 +0.11(+2.55%)
Aug 09, 2004 4.226 4.297 4.226 4.248 13,834,443 +0.03(+0.64%)
Aug 06, 2004 4.351 4.363 4.208 4.221 28,450,630 -0.16(-3.55%)
Aug 05, 2004 4.397 4.464 4.361 4.377 13,634,738 -0.01(-0.31%)
Aug 04, 2004 4.417 4.447 4.361 4.390 20,725,796 -0.04(-0.92%)
Aug 03, 2004 4.465 4.515 4.407 4.431 22,237,548 -0.06(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.